SLV - Options Database

SLV

iShares Silver Trust

$46.68 -0.53%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 19,061

Calls: 9,940 (52%)

Puts: 9,121 (48%)

Prior (11/05) 22,647

Calls: 16,334 (72%)

Puts: 6,313 (28%)

Current vs Prior -15.83%

Calls: -39.15% (Calls)

Puts: +44.48% (Puts)

Prior 7-Day Total 1,771,906

Calls: 1,080,045 (61%)

Puts: 691,861 (39%)

Prior 7-Day Average 253,129

Calls: 154,292 (61%)

Puts: 98,837 (39%)

Current vs Prior 7-Day Avg -92.47%

Calls: -93.56%

Puts: -90.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $1.29M

Calls: $661.8K (51%)

Puts: $626.0K (49%)

Prior (11/05) $1.92M

Calls: $1.19M (62%)

Puts: $727.0K (38%)

Current vs Prior -32.94%

Calls: -44.55%

Puts: -13.88%

Prior 7-Day Total $201.13M

Calls: $80.71M (40%)

Puts: $120.41M (60%)

Prior 7-Day Average $28.73M

Calls: $11.53M (40%)

Puts: $17.20M (60%)

Current vs Prior 7-Day Avg -95.52%

Calls: -94.26%

Puts: -96.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.92

Prior (11/05) 0.39

Current vs Prior +137.42%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +43.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 9:45am) 1,864,755

Calls: 1,317,467 (71%)

Puts: 547,288 (29%)

Prior (11/05) 1,812,160

Calls: 1,301,093 (72%)

Puts: 511,067 (28%)

Current vs Prior +2.90%

Prior 7-Day Total 9,942,662

Calls: 7,364,332 (74%)

Puts: 2,578,330 (26%)

Prior 7-Day Average 1,420,380

Calls: 1,052,047 (74%)

Puts: 368,332 (26%)

Current vs Prior 7-Day Avg +31.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.91% | 3.28%1.91% | 5.59%6.04% | 12.30%

Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%

Current vs Prior -41.90% | -20.71%-41.90% | -7.61%-7.35% | -1.69%

Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%

Current vs 7-Day Avg -40.47% | -22.76%-44.95% | -7.58%-22.30% | -2.88%

Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%

Current vs 7-Day Eod -41.90% | -20.71%-41.90% | -7.61%-7.35% | -1.69%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.58% | 7.25%

Calls: 5.00% | 8.33%

Puts: 8.16% | 6.17%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +28.27% | -17.33%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg -22.87% | -14.14%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 137% - increased hedging/bearish positioning. Call-heavy open interest (1,317,467 calls vs 547,288 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 396 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Dec 18	9.10	9.25	$9.18	1.6%	--	0.90	19
$41.00	Nov 20	5.90	6.00	$5.95	1.7%	--	0.90	36
$38.00	Nov 20	8.75	8.90	$8.82	1.7%	--	0.93	42
$38.00	Nov 9	8.60	8.75	$8.68	1.7%	--	1.00	31
$39.00	Dec 18	8.20	8.35	$8.27	1.8%	--	0.88	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Dec 11	2.21	2.24	$2.23	1.3%	2	0.47	203
$47.00	Dec 18	2.67	2.71	$2.69	1.5%	17	0.49	5.4K
$56.00	Dec 18	9.55	9.70	$9.63	1.6%	--	0.87	2.0K
$56.00	Nov 6	9.25	9.40	$9.32	1.6%	1	1.00	--
$55.00	Dec 18	8.65	8.80	$8.73	1.7%	--	0.84	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	962	0.14	3.4K
$47.00	Nov 6	0.16	0.17	$0.17	5.9%	880	0.33	3.2K
$46.50	Nov 6	0.39	0.41	$0.40	5.0%	540	0.59	988
$48.50	Nov 9	0.10	0.12	$0.11	18.2%	97	0.14	335
$48.00	Nov 9	0.17	0.18	$0.18	5.6%	156	0.20	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.21	0.23	$0.22	9.1%	530	0.41	1.4K
$47.00	Nov 6	0.47	0.51	$0.49	8.2%	298	0.67	4.6K
$45.00	Nov 9	0.15	0.17	$0.16	12.5%	24	0.17	2.5K
$45.50	Nov 9	0.23	0.25	$0.24	8.3%	14	0.24	417
$47.50	Nov 6	0.85	0.93	$0.89	9.0%	26	0.86	663

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 9	8.60	8.75	$8.68	1.7%	--	1.00	31
$39.00	Nov 9	7.60	7.75	$7.68	2.0%	--	1.00	30
$40.00	Nov 9	6.60	6.75	$6.68	2.2%	--	1.00	22
$41.00	Nov 9	5.60	5.80	$5.70	3.5%	--	1.00	37
$38.00	Nov 11	8.60	8.80	$8.70	2.3%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	1.79	1.89	$1.84	5.4%	36	1.00	372
$49.00	Nov 6	2.29	2.39	$2.34	4.3%	5	1.00	808
$49.50	Nov 6	2.76	2.89	$2.83	4.6%	1	1.00	547
$50.00	Nov 6	3.25	3.40	$3.33	4.5%	12	1.00	2.2K
$50.50	Nov 6	3.75	3.90	$3.83	3.9%	2	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 18.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.47	0.50	$0.49	6.1%	1.2K	0.22	21.9K
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	962	0.14	3.4K
$47.00	Nov 6	0.16	0.17	$0.17	5.9%	880	0.33	3.2K
$48.50	Nov 6	0.00	0.01	$0.01	100.0%	568	0.02	2.4K
$50.00	Nov 6	0.00	0.01	$0.01	100.0%	561	0.01	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.03	0.05	$0.04	50.0%	1.3K	0.10	2.1K
$46.00	Nov 6	0.08	0.10	$0.09	22.2%	1.1K	0.20	4.2K
$46.00	Nov 9	0.35	0.38	$0.37	8.1%	725	0.34	708
$45.00	Dec 4	1.34	1.37	$1.36	2.2%	533	0.35	598
$46.50	Nov 6	0.21	0.23	$0.22	9.1%	530	0.41	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 47.7%, max 58.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	63.1%	39.8%	58.6%	207	5.4K
$46.50	Nov 6	Dec 11	58.3%	39.6%	47.1%	540	1.2K
$47.00	Nov 6	Dec 18	58.8%	42.7%	37.5%	943	9.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	63.1%	39.8%	58.6%	1.3K	23.5K
$46.50	Nov 6	Dec 11	58.3%	39.6%	47.1%	532	1.6K
$47.00	Nov 6	Dec 18	58.8%	42.7%	37.5%	315	10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.20	$0.80	$0.20	29%	4.00	$51.20
$53.00	$54.00	Dec 18	$0.13	$0.87	$0.13	21%	6.69	$53.13
$50.00	$51.00	Dec 18	$0.25	$0.75	$0.25	34%	3.00	$50.25
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	25%	4.88	$52.17
$48.00	$49.00	Dec 18	$0.37	$0.63	$0.37	45%	1.70	$48.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.25	$0.25	$0.25	94%	1.00	$53.75
$50.00	$49.50	Dec 4	$0.33	$0.17	$0.33	71%	0.52	$49.67
$46.00	$45.00	Nov 20	$0.34	$0.66	$0.34	42%	1.94	$45.66
$45.50	$45.00	Nov 11	$0.12	$0.38	$0.12	31%	3.17	$45.38
$43.00	$42.00	Nov 18	$0.11	$0.89	$0.11	16%	8.09	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.11	$0.11	$0.39	67%	0.28	$47.11
$47.00	$47.50	Nov 18	$0.24	$0.24	$0.26	52%	0.92	$47.24
$47.00	$47.50	Nov 9	$0.18	$0.18	$0.32	58%	0.56	$47.18
$47.50	$48.00	Nov 9	$0.12	$0.12	$0.38	70%	0.32	$47.62
$48.50	$49.00	Nov 11	$0.10	$0.10	$0.40	77%	0.25	$48.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$40.00	Dec 11	$0.31	$0.31	$1.69	80%	0.18	$41.69
$46.00	$45.00	Dec 4	$0.41	$0.41	$0.59	57%	0.69	$45.59
$45.00	$44.00	Dec 18	$0.35	$0.35	$0.65	63%	0.54	$44.65
$46.00	$45.50	Dec 11	$0.22	$0.22	$0.28	57%	0.79	$45.78
$44.00	$43.00	Dec 18	$0.29	$0.29	$0.71	68%	0.41	$43.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.31	58.8%	35.8%
$46.50	Nov 6	Nov 9	$0.32	58.3%	35.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.32	58.8%	35.8%
$46.50	Nov 6	Nov 9	$0.33	58.3%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.33% of stock, avg 7.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Nov 6	$0.40	$0.22	$0.62	$45.88	$47.12	1.33%
$47.00	Nov 6	$0.17	$0.49	$0.66	$46.34	$47.66	1.41%
$46.00	Nov 6	$0.76	$0.09	$0.85	$45.15	$46.85	1.82%
$47.50	Nov 6	$0.06	$0.89	$0.95	$46.55	$48.45	2.04%
$45.50	Nov 6	$1.21	$0.04	$1.25	$44.25	$46.75	2.68%
$46.50	Nov 9	$0.72	$0.55	$1.27	$45.23	$47.77	2.72%
$47.00	Nov 9	$0.48	$0.81	$1.29	$45.71	$48.29	2.76%
$48.00	Nov 6	$0.02	$1.35	$1.37	$46.63	$49.37	2.93%
$46.00	Nov 9	$1.04	$0.37	$1.41	$44.59	$47.41	3.02%
$47.50	Nov 9	$0.30	$1.14	$1.44	$46.06	$48.94	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.21% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.50	Nov 6	$0.06	$0.04	$0.10	$45.40	$47.60
$47.50	$46.00	Nov 6	$0.06	$0.09	$0.15	$45.85	$47.65
$49.00	$44.50	Nov 9	$0.07	$0.12	$0.19	$44.31	$49.19
$48.50	$44.50	Nov 9	$0.11	$0.12	$0.23	$44.27	$48.73
$49.00	$45.00	Nov 9	$0.07	$0.16	$0.23	$44.77	$49.23
$47.00	$45.50	Nov 6	$0.17	$0.04	$0.21	$45.29	$47.21
$48.50	$45.00	Nov 9	$0.11	$0.16	$0.27	$44.73	$48.77
$47.00	$46.00	Nov 6	$0.17	$0.09	$0.26	$45.74	$47.26
$48.00	$44.50	Nov 9	$0.18	$0.12	$0.30	$44.20	$48.30
$48.00	$45.00	Nov 9	$0.18	$0.16	$0.34	$44.66	$48.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	48/49	Nov 16	$0.29	$0.21	36%	1.38	$45.21	$48.79
44/44	50/51	Dec 11	$0.28	$0.22	37%	1.27	$44.22	$50.78
44/45	48/49	Nov 18	$0.28	$0.22	37%	1.27	$44.72	$48.78
45/46	48/48	Nov 13	$0.30	$0.20	33%	1.50	$45.20	$48.30
45/46	48/48	Nov 16	$0.31	$0.19	30%	1.63	$45.19	$48.31
44/44	50/50	Dec 11	$0.30	$0.20	32%	1.50	$44.20	$49.80
44/44	48/49	Nov 18	$0.25	$0.25	42%	1.00	$44.25	$48.75
42/43	50/50	Dec 4	$0.22	$0.28	48%	0.79	$42.78	$50.22
44/45	48/48	Nov 13	$0.26	$0.24	38%	1.08	$44.74	$48.26
45/46	48/49	Nov 13	$0.26	$0.24	39%	1.08	$45.24	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.00	$44.00	Nov 27	$0.12	$1.88	17%	15.67
$41.00	$43.00	$45.00	Nov 18	$0.20	$1.80	22%	9.00
$46.50	$47.00	$47.50	Nov 6	$0.12	$0.38	45%	3.17
$46.00	$46.50	$47.00	Nov 6	$0.13	$0.37	47%	2.85
$44.00	$45.00	$46.00	Nov 27	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	17%	13.29
$47.00	$47.50	$48.00	Nov 6	$0.06	$0.44	27%	7.33
$45.50	$46.00	$46.50	Nov 6	$0.08	$0.42	31%	5.25
$46.00	$46.50	$47.00	Nov 6	$0.14	$0.36	47%	2.57
$46.50	$47.00	$47.50	Nov 6	$0.13	$0.37	45%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.53, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.53	$3.47
$40.00	$44.00	1:2	Dec 11	-$0.88	$3.12
$43.00	$45.00	1:2	Nov 18	-$0.88	$1.12
$45.50	$46.00	1:2	Nov 6	-$0.31	$0.19
$52.50	$54.50	1:2	Nov 18	$0.00	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$47.00	1:2	Nov 6	-$0.09	$0.41
$42.00	$40.00	1:2	Nov 27	-$0.07	$1.93
$42.00	$40.00	1:2	Dec 4	-$0.11	$1.89
$42.00	$40.00	1:2	Dec 11	-$0.16	$1.84
$52.00	$50.00	1:2	Nov 16	-$1.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.36%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 18	$2.50	0.51	0.7%	5.36%	6.04%	63	6.7K
$48.00	Dec 18	$2.07	0.45	2.8%	4.43%	7.26%	41	1.8K
$49.00	Dec 18	$1.69	0.39	5.0%	3.62%	8.59%	8	1.5K
$50.00	Dec 18	$1.38	0.34	7.1%	2.96%	10.07%	18	14.8K
$47.50	Dec 11	$2.04	0.47	1.8%	4.37%	6.13%	35	683
$47.00	Dec 11	$2.26	0.50	0.7%	4.84%	5.53%	--	484
$48.00	Dec 11	$1.83	0.44	2.8%	3.92%	6.75%	--	435
$48.50	Dec 11	$1.64	0.41	3.9%	3.51%	7.41%	--	211
$51.00	Dec 18	$1.13	0.29	9.2%	2.42%	11.68%	17	6.6K
$49.00	Dec 11	$1.47	0.38	5.0%	3.15%	8.12%	--	302

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,940

Total Puts 9,121

Put/Call Ratio 0.92

Net Difference 819

Prior's Put/Call Breakdown

Total Calls 16,334

Total Puts 6,313

Put/Call Ratio 0.39

Net Difference 10,021

Prior 7-Day Put/Call Summary

Total Calls 1,080,045

Total Puts 691,861

Average Put/Call Ratio 0.64

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card